Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

5.980 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.440 6.450 6.259 6.263 32,513,752 -0.19(-2.93%)
Feb 27, 2018 6.569 6.585 6.440 6.452 23,810,220 -0.14(-2.20%)
Feb 26, 2018 6.625 6.625 6.529 6.597 20,095,764 +0.02(+0.31%)
Feb 23, 2018 6.561 6.581 6.436 6.577 20,610,714 +0.06(+0.99%)
Feb 22, 2018 6.472 6.513 22,250,824 +0.07(+1.12%)
Feb 21, 2018 6.489 6.601 6.432 6.440 21,984,298 +0.06(+0.88%)
Feb 20, 2018 6.271 6.444 6.259 6.384 27,851,020 +0.09(+1.47%)
Feb 16, 2018 6.291 6.291 6.291 0 +0.03(+0.41%)
Feb 15, 2018 6.355 6.358 6.239 6.266 24,251,196 -0.01(-0.18%)
Feb 14, 2018 5.989 6.318 5.954 6.278 36,601,432 +0.25(+4.15%)
Feb 13, 2018 5.989 6.064 5.966 6.027 13,025,300 +0.01(+0.13%)
Feb 12, 2018 6.012 6.073 5.958 6.019 18,940,380 +0.06(+1.03%)
Feb 09, 2018 5.935 5.989 5.758 5.958 36,747,512 +0.14(+2.38%)
Feb 08, 2018 6.073 6.081 5.819 5.819 36,191,692 -0.09(-1.50%)
Feb 07, 2018 6.166 6.174 5.908 5.908 44,281,212 -0.27(-4.36%)
Feb 06, 2018 6.008 6.224 5.985 6.177 34,301,512 +0.21(+3.58%)
Feb 05, 2018 6.147 6.227 5.846 5.964 19,988,862 -0.20(-3.28%)
Feb 02, 2018 6.193 6.243 6.135 6.166 20,903,746 -0.22(-3.50%)
Feb 01, 2018 6.339 6.389 6.293 6.389 18,858,794 +0.07(+1.19%)
Jan 31, 2018 6.434 6.443 6.295 6.314 28,701,334 +0.02(+0.31%)
Jan 30, 2018 6.195 6.303 6.183 6.295 39,280,104 +0.04(+0.62%)
Jan 29, 2018 6.384 6.426 6.257 6.257 56,905,128 -0.28(-4.30%)
Jan 26, 2018 6.322 6.538 6.307 6.538 58,490,824 +0.18(+2.78%)
Jan 25, 2018 6.183 6.459 6.160 6.360 46,269,760 +0.16(+2.61%)
Jan 24, 2018 5.914 6.210 5.875 6.199 39,438,764 +0.46(+8.05%)
Jan 23, 2018 5.748 5.798 5.698 5.737 42,295,124 -0.08(-1.45%)
Jan 22, 2018 5.679 5.821 5.679 5.821 61,491,952 +0.13(+2.30%)
Jan 19, 2018 5.617 5.694 5.589 5.691 24,338,950 +0.08(+1.51%)
Jan 18, 2018 5.621 5.648 5.575 5.606 21,809,734 +0.01(+0.21%)
Jan 17, 2018 5.483 5.617 5.467 5.594 17,273,720 +0.09(+1.61%)
Jan 16, 2018 5.486 5.513 5.475 5.506 20,940,432 +0.07(+1.27%)
Jan 12, 2018 5.436 5.436 5.436 0 -0.01(-0.14%)
Jan 11, 2018 5.317 5.444 5.311 5.444 34,700,660 +0.16(+3.06%)
Jan 10, 2018 5.313 5.282 14,295,845 +0.02(+0.29%)
Jan 09, 2018 5.317 5.321 5.263 5.267 17,484,002 -0.07(-1.30%)
Jan 08, 2018 5.375 5.406 5.331 5.336 28,408,960 -0.07(-1.35%)
Jan 05, 2018 5.325 5.415 5.306 5.409 18,940,502 +0.07(+1.22%)
Jan 04, 2018 5.348 5.400 5.329 5.344 51,698,452 +0.07(+1.24%)
Jan 03, 2018 5.202 5.286 5.186 5.279 46,463,828 +0.07(+1.33%)
Jan 02, 2018 5.125 5.209 5.109 5.209 15,696,811 +0.21(+4.11%)
Dec 29, 2017 5.003 5.003 5.003 0 +0.03(+0.54%)
Dec 28, 2017 4.965 4.992 4.955 4.976 18,177,966 +0.04(+0.86%)
Dec 27, 2017 4.984 5.000 4.930 4.934 9,214,032 -0.03(-0.62%)
Dec 26, 2017 4.969 4.980 4.942 4.965 10,119,687 +0.02(+0.47%)
Dec 22, 2017 4.915 4.946 4.904 4.942 21,717,458 -0.03(-0.62%)
Dec 21, 2017 4.826 5.001 4.824 4.973 50,940,516 +0.18(+3.78%)
Dec 20, 2017 4.799 4.838 4.774 4.792 13,256,483 +0.00(+0.08%)
Dec 19, 2017 4.772 4.799 4.749 4.788 25,169,432 -0.02(-0.40%)
Dec 18, 2017 4.849 4.899 4.797 4.807 23,723,188 +0.05(+1.05%)
Dec 15, 2017 4.788 4.821 4.746 4.757 29,031,180 +0.03(+0.61%)
Dec 14, 2017 4.702 4.751 4.690 4.728 32,445,428 -0.09(-1.91%)
Dec 13, 2017 4.970 5.001 4.797 4.820 46,353,308 -0.25(-4.92%)
Dec 12, 2017 4.836 5.070 4.820 5.070 37,534,956 +0.12(+2.48%)
Dec 11, 2017 4.947 4.981 4.909 4.947 22,893,066 +0.01(+0.23%)
Dec 08, 2017 4.958 4.974 4.901 4.935 25,969,432 +0.02(+0.47%)
Dec 07, 2017 4.736 4.930 4.721 4.912 29,607,156 -0.05(-1.00%)
Dec 06, 2017 4.939 4.993 4.849 4.962 17,201,360 +0.05(+1.09%)
Dec 05, 2017 5.031 5.039 4.889 4.909 14,250,539 -0.03(-0.70%)
Dec 04, 2017 4.928 5.010 4.897 4.943 13,702,740 +0.10(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.